Skip to main content

The Carlyle Group (NQ: CG )

47.02 +0.24 (+0.51%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 13.38 13.52 13.52 13.52 794,309 +0.00(+0.00%)
Dec 30, 2015 13.03 13.72 13.02 13.52 1,007,731 -0.14(-1.01%)
Dec 29, 2015 13.74 13.78 13.61 13.66 847,472 -0.08(-0.57%)
Dec 28, 2015 13.77 13.89 13.52 13.74 928,011 -0.18(-1.31%)
Dec 24, 2015 13.87 13.92 13.92 13.92 301,433 +0.01(+0.06%)
Dec 23, 2015 13.66 13.97 13.65 13.91 922,509 +0.34(+2.49%)
Dec 22, 2015 13.66 13.74 13.39 13.57 877,826 -0.10(-0.76%)
Dec 21, 2015 13.74 13.83 13.47 13.68 746,204 +0.16(+1.22%)
Dec 18, 2015 13.85 13.97 13.50 13.51 868,003 -0.28(-2.01%)
Dec 17, 2015 13.54 13.81 13.46 13.79 2,343,844 +0.22(+1.66%)
Dec 16, 2015 13.37 13.65 13.33 13.56 1,401,099 -0.02(-0.13%)
Dec 15, 2015 12.98 13.69 12.79 13.58 893,849 +0.45(+3.43%)
Dec 14, 2015 13.55 13.85 12.91 13.13 1,647,917 -0.44(-3.25%)
Dec 11, 2015 14.14 14.15 13.44 13.57 2,752,325 -0.72(-5.03%)
Dec 10, 2015 14.28 14.81 14.28 14.29 782,080 -0.03(-0.18%)
Dec 09, 2015 14.30 14.91 14.28 14.32 889,796 -0.05(-0.36%)
Dec 08, 2015 14.53 14.77 14.29 14.37 2,919,006 -0.49(-3.32%)
Dec 07, 2015 14.86 15.08 14.56 14.86 1,624,937 -0.14(-0.92%)
Dec 04, 2015 15.20 15.25 14.83 15.00 1,245,356 -0.13(-0.86%)
Dec 03, 2015 15.17 15.37 15.04 15.13 720,057 -0.04(-0.29%)
Dec 02, 2015 15.35 15.51 15.12 15.17 1,384,863 -0.29(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.